CCK Consolidated Holdings Berhad (KLSE:CCK)
Malaysia · Delayed Price · Currency is MYR 1.150
0.00 (0.00%)
At close: Jun 30, 2026
KLSE:CCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 17,800 |
| Jun 29, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 64,200 |
| Jun 26, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -0.86% | 257,300 |
| Jun 25, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 29,300 |
| Jun 24, 2026 | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | - | 223,800 |
| Jun 23, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 12,700 |
| Jun 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 45,400 |
| Jun 19, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 76,800 |
| Jun 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 19,500 |
| Jun 16, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | 8,900 |
| Jun 15, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 117,100 |
| Jun 12, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | 126,100 |
| Jun 11, 2026 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | 100,600 |
| Jun 10, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 95,000 |
| Jun 9, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | 68,300 |
| Jun 8, 2026 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | 219,200 |
| Jun 5, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 4.42% | 263,800 |
| Jun 4, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -2.59% | 376,300 |
| Jun 3, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | - | 252,400 |
| May 29, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.16 | 1.69% | 604,700 |
| May 28, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.14 | -2.48% | 81,000 |
| May 26, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.17 | 0.83% | 147,100 |
| May 25, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.16 | 1.69% | 46,900 |
| May 22, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.14 | -2.48% | 311,700 |
| May 21, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.17 | 0.83% | 52,300 |
| May 20, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.16 | - | 42,000 |
| May 19, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.16 | - | 122,200 |
| May 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | -0.83% | 75,700 |
| May 15, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.17 | - | 91,300 |
| May 14, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.17 | -0.82% | 109,400 |
| May 13, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.18 | - | 106,800 |
| May 12, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.18 | -1.61% | 239,400 |
| May 11, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.20 | 0.81% | 145,100 |
| May 8, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.19 | 0.82% | 67,600 |
| May 7, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.18 | -1.61% | 288,700 |
| May 6, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.20 | -1.59% | 111,400 |
| May 5, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.22 | - | 34,900 |
| May 4, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.22 | 1.61% | 12,000 |
| Apr 30, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.20 | -0.80% | 52,400 |
| Apr 29, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.21 | -1.57% | 55,000 |
| Apr 28, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.23 | - | 107,400 |
| Apr 27, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.23 | 0.79% | 46,100 |
| Apr 24, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.22 | - | 30,800 |
| Apr 23, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.22 | 0.80% | 67,600 |
| Apr 22, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.21 | 0.81% | 84,700 |
| Apr 21, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.20 | -0.80% | 85,900 |
| Apr 20, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.21 | -0.79% | 123,400 |
| Apr 17, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.22 | 2.44% | 152,800 |
| Apr 16, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.19 | 2.50% | 530,100 |
| Apr 15, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.16 | 0.84% | 103,500 |